Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.428 3.478 3.326 3.409 736,018 -0.01(-0.19%)
Nov 29, 2017 3.510 3.510 3.383 3.415 586,320 -0.10(-2.71%)
Nov 28, 2017 3.504 3.536 3.434 3.510 617,219 +0.01(+0.36%)
Nov 27, 2017 3.440 3.523 3.402 3.497 1,194,517 +0.05(+1.47%)
Nov 24, 2017 3.352 3.472 3.352 3.447 385,815 +0.07(+2.07%)
Nov 22, 2017 3.491 3.504 3.358 3.377 474,787 -0.11(-3.10%)
Nov 21, 2017 3.491 3.536 3.459 3.485 257,977 +0.01(+0.37%)
Nov 20, 2017 3.624 3.624 3.447 3.472 231,174 -0.15(-4.04%)
Nov 17, 2017 3.599 3.675 3.593 3.618 192,235 +0.01(+0.35%)
Nov 16, 2017 3.605 3.640 3.561 3.605 324,645 -0.01(-0.35%)
Nov 15, 2017 3.542 3.643 3.542 3.618 264,595 +0.03(+0.88%)
Nov 14, 2017 3.624 3.663 3.583 3.586 274,498 -0.02(-0.53%)
Nov 13, 2017 3.612 3.656 3.599 3.605 170,195 -0.01(-0.18%)
Nov 10, 2017 3.637 3.643 3.593 3.612 202,354 -0.02(-0.52%)
Nov 09, 2017 3.618 3.656 3.586 3.631 130,808 +0.00(+0.00%)
Nov 08, 2017 3.618 3.688 3.618 3.631 216,542 +0.00(+0.00%)
Nov 07, 2017 3.694 3.732 3.631 3.631 166,954 -0.06(-1.55%)
Nov 06, 2017 3.675 3.694 3.618 3.688 177,375 +0.01(+0.17%)
Nov 03, 2017 3.663 3.694 3.590 3.682 759,041 +0.00(+0.00%)
Nov 02, 2017 3.548 3.720 3.548 3.682 305,287 +0.11(+3.02%)
Nov 01, 2017 3.694 3.701 3.472 3.574 542,366 -0.17(-4.41%)
Oct 31, 2017 3.764 3.764 3.650 3.739 669,324 -0.03(-0.67%)
Oct 30, 2017 3.777 3.777 3.701 3.764 166,269 -0.01(-0.34%)
Oct 27, 2017 3.802 3.815 3.758 3.777 66,068 +0.00(+0.00%)
Oct 26, 2017 3.777 3.796 3.739 3.777 185,818 +0.01(+0.17%)
Oct 25, 2017 3.745 3.789 3.732 3.770 218,423 +0.02(+0.51%)
Oct 24, 2017 3.802 3.840 3.726 3.751 318,254 -0.04(-1.01%)
Oct 23, 2017 3.796 3.802 3.763 3.789 438,025 +0.02(+0.50%)
Oct 20, 2017 3.821 3.828 3.688 3.770 217,963 -0.03(-0.83%)
Oct 19, 2017 3.789 3.821 3.758 3.802 198,450 +0.01(+0.33%)
Oct 18, 2017 3.859 3.872 3.739 3.789 776,427 -0.08(-2.13%)
Oct 17, 2017 3.891 3.904 3.802 3.872 233,082 +0.00(+0.00%)
Oct 16, 2017 3.885 3.897 3.859 3.872 168,840 +0.00(+0.00%)
Oct 13, 2017 3.923 3.980 3.809 3.872 385,754 -0.02(-0.49%)
Oct 12, 2017 3.904 3.935 3.859 3.891 248,496 +0.01(+0.16%)
Oct 11, 2017 3.961 3.974 3.847 3.885 393,184 -0.07(-1.77%)
Oct 10, 2017 3.904 4.005 3.904 3.955 237,654 +0.06(+1.63%)
Oct 09, 2017 3.980 3.999 3.866 3.891 98,798 -0.04(-1.13%)
Oct 06, 2017 3.929 3.959 3.885 3.935 241,834 -0.01(-0.16%)
Oct 05, 2017 3.929 3.961 3.885 3.942 226,291 +0.01(+0.32%)
Oct 04, 2017 3.904 3.942 3.850 3.929 294,764 +0.03(+0.65%)
Oct 03, 2017 3.802 3.923 3.777 3.904 398,713 +0.06(+1.65%)
Oct 02, 2017 3.828 3.901 3.828 3.840 315,722 +0.03(+0.83%)
Sep 29, 2017 3.809 3.853 3.793 3.809 318,380 -0.01(-0.17%)
Sep 28, 2017 3.764 3.834 3.764 3.815 482,302 +0.05(+1.35%)
Sep 27, 2017 3.777 3.815 3.764 3.764 357,497 -0.04(-1.00%)
Sep 26, 2017 3.777 3.834 3.764 3.802 573,200 +0.04(+1.18%)
Sep 25, 2017 3.745 3.796 3.732 3.758 435,249 +0.03(+0.85%)
Sep 22, 2017 3.796 3.828 3.726 3.726 403,177 -0.06(-1.68%)
Sep 21, 2017 3.789 3.809 3.726 3.789 373,749 +0.03(+0.67%)
Sep 20, 2017 3.720 3.802 3.720 3.764 441,536 +0.07(+1.89%)
Sep 19, 2017 3.726 3.764 3.663 3.694 113,551 -0.04(-1.19%)
Sep 18, 2017 3.726 3.739 3.694 3.739 144,411 +0.02(+0.51%)
Sep 15, 2017 3.713 3.761 3.669 3.720 287,464 +0.01(+0.34%)
Sep 14, 2017 3.707 3.745 3.656 3.707 170,273 -0.01(-0.17%)
Sep 13, 2017 3.726 3.739 3.612 3.713 428,835 -0.01(-0.34%)
Sep 12, 2017 3.770 3.783 3.726 3.726 158,987 -0.03(-0.84%)
Sep 11, 2017 3.758 3.796 3.726 3.758 193,701 +0.03(+0.85%)
Sep 08, 2017 3.739 3.777 3.707 3.726 215,816 -0.03(-0.68%)
Sep 07, 2017 3.739 3.777 3.675 3.751 378,107 +0.03(+0.68%)
Sep 06, 2017 3.701 3.764 3.688 3.726 168,076 +0.03(+0.86%)
Sep 05, 2017 3.758 3.809 3.694 3.694 537,477 -0.06(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.